火星人 sz.300894
10.03
-2.53%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.41 | 14.79 | 14.27 | 14.68 | +1.94% | 1.78 | 4.15% |
| 2025-08-18 | 14.39 | 14.45 | 14.28 | 14.40 | +1.19% | 1.31 | 3.09% |
| 2025-08-15 | 14.01 | 14.25 | 14.00 | 14.23 | +2.01% | 1.02 | 2.45% |
| 2025-08-14 | 14.45 | 14.46 | 13.90 | 13.95 | -3.39% | 1.30 | 3.12% |
| 2025-08-13 | 14.40 | 14.46 | 14.25 | 14.44 | +0.84% | 1.02 | 2.41% |
| 2025-08-12 | 14.38 | 14.45 | 14.18 | 14.32 | -0.21% | 0.71 | 1.68% |
| 2025-08-11 | 14.21 | 14.40 | 14.16 | 14.35 | +1.34% | 0.93 | 2.21% |
| 2025-08-08 | 14.45 | 14.50 | 14.15 | 14.16 | -1.46% | 0.98 | 2.33% |
| 2025-08-07 | 14.50 | 14.54 | 14.30 | 14.37 | -1.17% | 1.13 | 2.68% |
| 2025-08-06 | 14.20 | 14.72 | 14.11 | 14.54 | +2.39% | 1.75 | 4.12% |
| 2025-08-05 | 14.25 | 14.45 | 14.17 | 14.20 | 0.00% | 1.10 | 2.62% |
| 2025-08-04 | 14.12 | 14.20 | 14.05 | 14.20 | -0.28% | 0.75 | 1.79% |
| 2025-08-01 | 14.18 | 14.30 | 14.04 | 14.24 | +0.56% | 1.06 | 2.53% |
| 2025-07-31 | 14.31 | 14.47 | 14.05 | 14.16 | -1.53% | 1.59 | 3.81% |
| 2025-07-30 | 14.78 | 15.01 | 14.35 | 14.38 | -3.36% | 2.19 | 5.11% |
| 2025-07-29 | 14.42 | 15.03 | 14.32 | 14.88 | +2.34% | 2.58 | 5.94% |
| 2025-07-28 | 14.41 | 14.85 | 14.16 | 14.54 | +1.96% | 2.83 | 6.61% |
| 2025-07-25 | 14.19 | 14.37 | 14.10 | 14.26 | +0.28% | 1.96 | 4.67% |
| 2025-07-24 | 14.01 | 14.33 | 14.01 | 14.22 | -0.14% | 2.61 | 6.26% |
| 2025-07-23 | 13.94 | 15.18 | 13.73 | 14.24 | +5.87% | 5.02 | 11.90% |